KissMeData/187870/min/candle-20241125.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241125	203800	57985950	13220	13220	13220	13220	1
3	20241125	203700	57985950	13220	13220	13220	13220	0
4	20241125	203600	57985950	13220	13220	13220	13220	0
5	20241125	203500	57985950	13220	13220	13220	13220	0
6	20241125	203400	57985950	13220	13220	13220	13220	0
7	20241125	203300	57985950	13220	13220	13220	13220	0
8	20241125	203200	57985950	13220	13220	13220	13220	0
9	20241125	203100	57985950	13220	13220	13220	13220	0
10	20241125	203000	57985950	13220	13220	13220	13220	0
11	20241125	202900	57985950	13220	13220	13220	13220	0
12	20241125	202800	57985950	13220	13220	13220	13220	0
13	20241125	202700	57985950	13220	13220	13220	13220	0
14	20241125	202600	57985950	13220	13220	13220	13220	0
15	20241125	202500	57985950	13220	13220	13220	13220	0
16	20241125	202400	57985950	13220	13220	13220	13220	0
17	20241125	202300	57985950	13220	13220	13220	13220	0
18	20241125	202200	57985950	13220	13220	13220	13220	0
19	20241125	202100	57985950	13220	13220	13220	13220	0
20	20241125	202000	57985950	13220	13220	13220	13220	0
21	20241125	201900	57985950	13220	13220	13220	13220	0
22	20241125	201800	57985950	13220	13220	13220	13220	0
23	20241125	201700	57985950	13220	13220	13220	13220	0
24	20241125	201600	57985950	13220	13220	13220	13220	0
25	20241125	201500	57985950	13220	13220	13220	13220	0
26	20241125	201400	57985950	13220	13220	13220	13220	0
27	20241125	201300	57985950	13220	13220	13220	13220	0
28	20241125	201200	57985950	13220	13220	13220	13220	0
29	20241125	201100	57985950	13220	13220	13220	13220	0
30	20241125	201000	57985950	13220	13220	13220	13220	0
31	20241125	200900	57985950	13220	13220	13220	13220	0
32	20241125	200800	57985950	13220	13220	13220	13220	1
33	20241125	200700	57985950	13220	13220	13220	13220	0
34	20241125	200600	57985950	13220	13220	13220	13220	0
35	20241125	200500	57985950	13220	13220	13220	13220	0
36	20241125	200400	57985950	13220	13220	13220	13220	0
37	20241125	200300	57985950	13220	13220	13220	13220	0
38	20241125	200200	57985950	13220	13220	13220	13220	0
39	20241125	200100	57985950	13220	13220	13220	13220	0
40	20241125	200000	57985950	13220	13220	13220	13220	0
41	20241125	195900	57985950	13220	13220	13220	13220	0
42	20241125	195800	57985950	13220	13220	13220	13220	0
43	20241125	195700	57985950	13220	13220	13220	13220	0
44	20241125	195600	57985950	13220	13220	13220	13220	0
45	20241125	195500	57985950	13220	13220	13220	13220	0
46	20241125	195400	57985950	13220	13220	13220	13220	0
47	20241125	195300	57985950	13220	13220	13220	13220	0
48	20241125	195200	57985950	13220	13220	13220	13220	0
49	20241125	195100	57985950	13220	13220	13220	13220	0
50	20241125	195000	57985950	13220	13220	13220	13220	0
51	20241125	194900	57985950	13220	13220	13220	13220	0
52	20241125	194800	57985950	13220	13220	13220	13220	0
53	20241125	194700	57985950	13220	13220	13220	13220	0
54	20241125	194600	57985950	13220	13220	13220	13220	0
55	20241125	194500	57985950	13220	13220	13220	13220	0
56	20241125	194400	57985950	13220	13220	13220	13220	0
57	20241125	194300	57985950	13220	13220	13220	13220	0
58	20241125	194200	57985950	13220	13220	13220	13220	0
59	20241125	194100	57985950	13220	13220	13220	13220	0
60	20241125	194000	57985950	13220	13220	13220	13220	0
61	20241125	193900	57985950	13220	13220	13220	13220	0
62	20241125	193800	57985950	13220	13220	13220	13220	1
63	20241125	193700	57985950	13220	13220	13220	13220	0
64	20241125	193600	57985950	13220	13220	13220	13220	0
65	20241125	193500	57985950	13220	13220	13220	13220	0
66	20241125	193400	57985950	13220	13220	13220	13220	0
67	20241125	193300	57985950	13220	13220	13220	13220	0
68	20241125	193200	57985950	13220	13220	13220	13220	0
69	20241125	193100	57985950	13220	13220	13220	13220	0
70	20241125	193000	57985950	13220	13220	13220	13220	0
71	20241125	192900	57985950	13220	13220	13220	13220	0
72	20241125	192800	57985950	13220	13220	13220	13220	0
73	20241125	192700	57985950	13220	13220	13220	13220	0
74	20241125	192600	57985950	13220	13220	13220	13220	0
75	20241125	192500	57985950	13220	13220	13220	13220	0
76	20241125	192400	57985950	13220	13220	13220	13220	0
77	20241125	192300	57985950	13220	13220	13220	13220	0
78	20241125	192200	57985950	13220	13220	13220	13220	0
79	20241125	192100	57985950	13220	13220	13220	13220	0
80	20241125	192000	57985950	13220	13220	13220	13220	0
81	20241125	191900	57985950	13220	13220	13220	13220	0
82	20241125	191800	57985950	13220	13220	13220	13220	0
83	20241125	191700	57985950	13220	13220	13220	13220	0
84	20241125	191600	57985950	13220	13220	13220	13220	0
85	20241125	191500	57985950	13220	13220	13220	13220	0
86	20241125	191400	57985950	13220	13220	13220	13220	0
87	20241125	191300	57985950	13220	13220	13220	13220	0
88	20241125	191200	57985950	13220	13220	13220	13220	0
89	20241125	191100	57985950	13220	13220	13220	13220	0
90	20241125	191000	57985950	13220	13220	13220	13220	0
91	20241125	190900	57985950	13220	13220	13220	13220	0
92	20241125	190800	57985950	13220	13220	13220	13220	1
93	20241125	190700	57985950	13220	13220	13220	13220	0
94	20241125	190600	57985950	13220	13220	13220	13220	0
95	20241125	190500	57985950	13220	13220	13220	13220	0
96	20241125	190400	57985950	13220	13220	13220	13220	0
97	20241125	190300	57985950	13220	13220	13220	13220	0
98	20241125	190200	57985950	13220	13220	13220	13220	0
99	20241125	190100	57985950	13220	13220	13220	13220	0
100	20241125	190000	57985950	13220	13220	13220	13220	0
101	20241125	185900	57985950	13220	13220	13220	13220	0
102	20241125	185800	57985950	13220	13220	13220	13220	0
103	20241125	185700	57985950	13220	13220	13220	13220	0
104	20241125	185600	57985950	13220	13220	13220	13220	0
105	20241125	185500	57985950	13220	13220	13220	13220	0
106	20241125	185400	57985950	13220	13220	13220	13220	0
107	20241125	185300	57985950	13220	13220	13220	13220	0
108	20241125	185200	57985950	13220	13220	13220	13220	0
109	20241125	185100	57985950	13220	13220	13220	13220	0
110	20241125	185000	57985950	13220	13220	13220	13220	0
111	20241125	184900	57985950	13220	13220	13220	13220	0
112	20241125	184800	57985950	13220	13220	13220	13220	0
113	20241125	184700	57985950	13220	13220	13220	13220	0
114	20241125	184600	57985950	13220	13220	13220	13220	0
115	20241125	184500	57985950	13220	13220	13220	13220	0
116	20241125	184400	57985950	13220	13220	13220	13220	0
117	20241125	184300	57985950	13220	13220	13220	13220	0
118	20241125	184200	57985950	13220	13220	13220	13220	0
119	20241125	184100	57985950	13220	13220	13220	13220	0
120	20241125	184000	57985950	13220	13220	13220	13220	0
121	20241125	183900	57985950	13220	13220	13220	13220	0
122	20241125	183800	57985950	13220	13220	13220	13220	1
123	20241125	183700	57985950	13220	13220	13220	13220	0
124	20241125	183600	57985950	13220	13220	13220	13220	0
125	20241125	183500	57985950	13220	13220	13220	13220	0
126	20241125	183400	57985950	13220	13220	13220	13220	0
127	20241125	183300	57985950	13220	13220	13220	13220	0
128	20241125	183200	57985950	13220	13220	13220	13220	0
129	20241125	183100	57985950	13220	13220	13220	13220	0
130	20241125	183000	57985950	13220	13220	13220	13220	0
131	20241125	182900	57985950	13220	13220	13220	13220	0
132	20241125	182800	57985950	13220	13220	13220	13220	0
133	20241125	182700	57985950	13220	13220	13220	13220	0
134	20241125	182600	57985950	13220	13220	13220	13220	0
135	20241125	182500	57985950	13220	13220	13220	13220	0
136	20241125	182400	57985950	13220	13220	13220	13220	0
137	20241125	182300	57985950	13220	13220	13220	13220	0
138	20241125	182200	57985950	13220	13220	13220	13220	0
139	20241125	182100	57985950	13220	13220	13220	13220	0
140	20241125	182000	57985950	13220	13220	13220	13220	0
141	20241125	181900	57985950	13220	13220	13220	13220	0
142	20241125	181800	57985950	13220	13220	13220	13220	0
143	20241125	181700	57985950	13220	13220	13220	13220	0
144	20241125	181600	57985950	13220	13220	13220	13220	0
145	20241125	181500	57985950	13220	13220	13220	13220	0
146	20241125	181400	57985950	13220	13220	13220	13220	0
147	20241125	181300	57985950	13220	13220	13220	13220	0
148	20241125	181200	57985950	13220	13220	13220	13220	0
149	20241125	181100	57985950	13220	13220	13220	13220	0
150	20241125	181000	57985950	13220	13220	13220	13220	0
151	20241125	180900	57985950	13220	13220	13220	13220	0
152	20241125	180800	57985950	13220	13220	13220	13220	1
153	20241125	180700	57985950	13220	13220	13220	13220	0
154	20241125	180600	57985950	13220	13220	13220	13220	0
155	20241125	180500	57985950	13220	13220	13220	13220	0
156	20241125	180400	57985950	13220	13220	13220	13220	0
157	20241125	180300	57985950	13220	13220	13220	13220	0
158	20241125	180200	57985950	13220	13220	13220	13220	0
159	20241125	180100	57985950	13220	13220	13220	13220	0
160	20241125	180000	57985950	13220	13220	13220	13220	0
161	20241125	175900	57985950	13220	13220	13220	13220	0
162	20241125	175800	57985950	13220	13220	13220	13220	0
163	20241125	175700	57985950	13220	13220	13220	13220	0
164	20241125	175600	57985950	13220	13220	13220	13220	0
165	20241125	175500	57985950	13220	13220	13220	13220	0
166	20241125	175400	57985950	13220	13220	13220	13220	0
167	20241125	175300	57985950	13220	13220	13220	13220	0
168	20241125	175200	57985950	13220	13220	13220	13220	0
169	20241125	175100	57985950	13220	13220	13220	13220	0
170	20241125	175000	57985950	13220	13220	13220	13220	0
171	20241125	174900	57985950	13220	13220	13220	13220	0
172	20241125	174800	57985950	13220	13220	13220	13220	0
173	20241125	174700	57985950	13220	13220	13220	13220	0
174	20241125	174600	57985950	13220	13220	13220	13220	0
175	20241125	174500	57985950	13220	13220	13220	13220	0
176	20241125	174400	57985950	13220	13220	13220	13220	0
177	20241125	174300	57985950	13220	13220	13220	13220	0
178	20241125	174200	57985950	13220	13220	13220	13220	0
179	20241125	174100	57985950	13220	13220	13220	13220	0
180	20241125	174000	57985950	13220	13220	13220	13220	0
181	20241125	173900	57985950	13220	13220	13220	13220	0
182	20241125	173800	57985950	13220	13220	13220	13220	1
183	20241125	173700	57985950	13220	13220	13220	13220	0
184	20241125	173600	57985950	13220	13220	13220	13220	0
185	20241125	173500	57985950	13220	13220	13220	13220	0
186	20241125	173400	57985950	13220	13220	13220	13220	0
187	20241125	173300	57985950	13220	13220	13220	13220	0
188	20241125	173200	57985950	13220	13220	13220	13220	0
189	20241125	173100	57985950	13220	13220	13220	13220	0
190	20241125	173000	57985950	13220	13220	13220	13220	0
191	20241125	172900	57985950	13220	13220	13220	13220	0
192	20241125	172800	57985950	13220	13220	13220	13220	0
193	20241125	172700	57985950	13220	13220	13220	13220	0
194	20241125	172600	57985950	13220	13220	13220	13220	0
195	20241125	172500	57985950	13220	13220	13220	13220	0
196	20241125	172400	57985950	13220	13220	13220	13220	0
197	20241125	172300	57985950	13220	13220	13220	13220	0
198	20241125	172200	57985950	13220	13220	13220	13220	0
199	20241125	172100	57985950	13220	13220	13220	13220	0
200	20241125	172000	57985950	13220	13220	13220	13220	0
201	20241125	171900	57985950	13220	13220	13220	13220	0
202	20241125	171800	57985950	13220	13220	13220	13220	0
203	20241125	171700	57985950	13220	13220	13220	13220	0
204	20241125	171600	57985950	13220	13220	13220	13220	0
205	20241125	171500	57985950	13220	13220	13220	13220	0
206	20241125	171400	57985950	13220	13220	13220	13220	0
207	20241125	171300	57985950	13220	13220	13220	13220	0
208	20241125	171200	57985950	13220	13220	13220	13220	0
209	20241125	171100	57985950	13220	13220	13220	13220	0
210	20241125	171000	57985950	13220	13220	13220	13220	0
211	20241125	170900	57985950	13220	13220	13220	13220	0
212	20241125	170800	57985950	13220	13220	13220	13220	1
213	20241125	170700	57985950	13220	13220	13220	13220	0
214	20241125	170600	57985950	13220	13220	13220	13220	0
215	20241125	170500	57985950	13220	13220	13220	13220	0
216	20241125	170400	57985950	13220	13220	13220	13220	0
217	20241125	170300	57985950	13220	13220	13220	13220	0
218	20241125	170200	57985950	13220	13220	13220	13220	0
219	20241125	170100	57985950	13220	13220	13220	13220	0
220	20241125	170000	57985950	13220	13220	13220	13220	0
221	20241125	165900	57985950	13220	13220	13220	13220	0
222	20241125	165800	57985950	13220	13220	13220	13220	0
223	20241125	165700	57985950	13220	13220	13220	13220	0
224	20241125	165600	57985950	13220	13220	13220	13220	0
225	20241125	165500	57985950	13220	13220	13220	13220	0
226	20241125	165400	57985950	13220	13220	13220	13220	0
227	20241125	165300	57985950	13220	13220	13220	13220	0
228	20241125	165200	57985950	13220	13220	13220	13220	0
229	20241125	165100	57985950	13220	13220	13220	13220	0
230	20241125	165000	57985950	13220	13220	13220	13220	0
231	20241125	164900	57985950	13220	13220	13220	13220	0
232	20241125	164800	57985950	13220	13220	13220	13220	0
233	20241125	164700	57985950	13220	13220	13220	13220	0
234	20241125	164600	57985950	13220	13220	13220	13220	0
235	20241125	164500	57985950	13220	13220	13220	13220	0
236	20241125	164400	57985950	13220	13220	13220	13220	0
237	20241125	164300	57985950	13220	13220	13220	13220	0
238	20241125	164200	57985950	13220	13220	13220	13220	0
239	20241125	164100	57985950	13220	13220	13220	13220	0
240	20241125	164000	57985950	13220	13220	13220	13220	0
241	20241125	163900	57985950	13220	13220	13220	13220	0
242	20241125	163800	57985950	13220	13220	13220	13220	1
243	20241125	163700	57985950	13220	13220	13220	13220	0
244	20241125	163600	57985950	13220	13220	13220	13220	0
245	20241125	163500	57985950	13220	13220	13220	13220	0
246	20241125	163400	57985950	13220	13220	13220	13220	0
247	20241125	163300	57985950	13220	13220	13220	13220	0
248	20241125	163200	57985950	13220	13220	13220	13220	0
249	20241125	163100	57985950	13220	13220	13220	13220	0
250	20241125	163000	57985950	13220	13220	13220	13220	0
251	20241125	162900	57985950	13220	13220	13220	13220	0
252	20241125	162800	57985950	13220	13220	13220	13220	0
253	20241125	162700	57985950	13220	13220	13220	13220	0
254	20241125	162600	57985950	13220	13220	13220	13220	0
255	20241125	162500	57985950	13220	13220	13220	13220	0
256	20241125	162400	57985950	13220	13220	13220	13220	0
257	20241125	162300	57985950	13220	13220	13220	13220	0
258	20241125	162200	57985950	13220	13220	13220	13220	0
259	20241125	162100	57985950	13220	13220	13220	13220	0
260	20241125	162000	57985950	13220	13220	13220	13220	0
261	20241125	161900	57985950	13220	13220	13220	13220	0
262	20241125	161800	57985950	13220	13220	13220	13220	0
263	20241125	161700	57985950	13220	13220	13220	13220	0
264	20241125	161600	57985950	13220	13220	13220	13220	0
265	20241125	161500	57985950	13220	13220	13220	13220	0
266	20241125	161400	57985950	13220	13220	13220	13220	0
267	20241125	161300	57985950	13220	13220	13220	13220	0
268	20241125	161200	57985950	13220	13220	13220	13220	0
269	20241125	161100	57985950	13220	13220	13220	13220	0
270	20241125	161000	57985950	13220	13220	13220	13220	0
271	20241125	160900	57985950	13220	13220	13220	13220	0
272	20241125	160800	57985950	13220	13220	13220	13220	1
273	20241125	160700	57985950	13220	13220	13220	13220	0
274	20241125	160600	57985950	13220	13220	13220	13220	0
275	20241125	160500	57985950	13220	13220	13220	13220	0
276	20241125	160400	57985950	13220	13220	13220	13220	0
277	20241125	160300	57985950	13220	13220	13220	13220	0
278	20241125	160200	57985950	13220	13220	13220	13220	0
279	20241125	160100	57985950	13220	13220	13220	13220	0
280	20241125	160000	57985950	13220	13220	13220	13220	0
281	20241125	155900	57985950	13220	13220	13220	13220	0
282	20241125	155800	57985950	13220	13220	13220	13220	0
283	20241125	155700	57985950	13220	13220	13220	13220	0
284	20241125	155600	57985950	13220	13220	13220	13220	0
285	20241125	155500	57985950	13220	13220	13220	13220	0
286	20241125	155400	57985950	13220	13220	13220	13220	0
287	20241125	155300	57985950	13220	13220	13220	13220	0
288	20241125	155200	57985950	13220	13220	13220	13220	0
289	20241125	155100	57985950	13220	13220	13220	13220	0
290	20241125	155000	57985950	13220	13220	13220	13220	0
291	20241125	154900	57985950	13220	13220	13220	13220	0
292	20241125	154800	57985950	13220	13220	13220	13220	0
293	20241125	154700	57985950	13220	13220	13220	13220	0
294	20241125	154600	57985950	13220	13220	13220	13220	0
295	20241125	154500	57985950	13220	13220	13220	13220	0
296	20241125	154400	57985950	13220	13220	13220	13220	0
297	20241125	154300	57985950	13220	13220	13220	13220	0
298	20241125	154200	57985950	13220	13220	13220	13220	0
299	20241125	154100	57985950	13220	13220	13220	13220	0
300	20241125	154000	57985950	13220	13220	13220	13220	0
301	20241125	153900	57985950	13220	13220	13220	13220	0
302	20241125	153800	57985950	13220	13220	13220	13220	1
303	20241125	153700	57985950	13220	13220	13220	13220	0
304	20241125	153600	57985950	13220	13220	13220	13220	0
305	20241125	153500	57985950	13220	13220	13220	13220	0
306	20241125	153400	57985950	13220	13220	13220	13220	0
307	20241125	153300	57985950	13220	13220	13220	13220	0
308	20241125	153200	57985950	13220	13220	13220	13220	0
309	20241125	153100	57985950	13220	13220	13220	13220	0
310	20241125	153000	57985950	13220	13220	13220	13220	0
311	20241125	152900	57985950	13220	13220	13220	13220	0
312	20241125	152800	57985950	13220	13220	13220	13220	0
313	20241125	152700	57985950	13220	13220	13220	13220	0
314	20241125	152600	57985950	13220	13220	13220	13220	0
315	20241125	152500	57985950	13220	13220	13220	13220	0
316	20241125	152400	57985950	13220	13220	13220	13220	0
317	20241125	152300	57985950	13220	13220	13220	13220	0
318	20241125	152200	57985950	13220	13220	13220	13220	0
319	20241125	152100	57985950	13220	13220	13220	13220	0
320	20241125	152000	57985950	13220	13220	13220	13220	0
321	20241125	151900	57985950	13220	13220	13220	13220	1
322	20241125	151800	57972730	13250	13250	13250	13250	0
323	20241125	151700	57972730	13250	13250	13250	13250	0
324	20241125	151600	57972730	13250	13250	13250	13250	0
325	20241125	151500	57972730	13250	13250	13250	13250	0
326	20241125	151400	57972730	13250	13250	13250	13250	0
327	20241125	151300	57972730	13250	13250	13250	13250	0
328	20241125	151200	57972730	13250	13250	13250	13250	0
329	20241125	151100	57972730	13250	13250	13250	13250	0
330	20241125	151000	57972730	13250	13250	13250	13250	0
331	20241125	150900	57972730	13250	13250	13250	13250	0
332	20241125	150800	57972730	13250	13250	13250	13250	0
333	20241125	150700	57972730	13250	13250	13250	13250	1
334	20241125	150600	57959480	13260	13260	13260	13260	0
335	20241125	150500	57959480	13260	13260	13260	13260	0
336	20241125	150400	57959480	13260	13260	13260	13260	0
337	20241125	150300	57959480	13260	13260	13260	13260	0
338	20241125	150200	57959480	13260	13260	13260	13260	0
339	20241125	150100	57959480	13260	13260	13260	13260	0
340	20241125	150000	57959480	13260	13260	13260	13260	0
341	20241125	145900	57959480	13260	13260	13260	13260	0
342	20241125	145800	57959480	13260	13250	13260	12870	617
343	20241125	145700	49891780	13250	13250	13250	13250	4
344	20241125	145600	49838780	13240	13240	13240	13240	0
345	20241125	145500	49838780	13240	13240	13240	13240	28
346	20241125	145400	49468060	13240	13240	13240	13240	2
347	20241125	145300	49441580	13220	13220	13220	13220	0
348	20241125	145200	49441580	13220	13220	13220	13220	0
349	20241125	145100	49441580	13220	13220	13220	13220	0
350	20241125	145000	49441580	13220	13220	13220	13220	0
351	20241125	144900	49441580	13220	13220	13220	13220	0
352	20241125	144800	49441580	13220	13220	13220	13220	0
353	20241125	144700	49441580	13220	13220	13220	13220	0
354	20241125	144600	49441580	13220	13220	13220	13220	0
355	20241125	144500	49441580	13220	13220	13220	13220	0
356	20241125	144400	49441580	13220	13220	13220	13220	11
357	20241125	144300	49296160	13250	13250	13250	13250	2
358	20241125	144200	49269660	13220	13220	13220	13220	0
359	20241125	144100	49269660	13220	13250	13250	13220	101
360	20241125	144000	47931440	13250	13250	13250	13250	0
361	20241125	143900	47931440	13250	13250	13250	13250	0
362	20241125	143800	47931440	13250	13250	13250	13250	0
363	20241125	143700	47931440	13250	13250	13250	13250	0
364	20241125	143600	47931440	13250	13250	13250	13250	0
365	20241125	143500	47931440	13250	13210	13250	13210	10
366	20241125	143400	47799130	13200	13200	13200	13200	0
367	20241125	143300	47799130	13200	13200	13200	13200	0
368	20241125	143200	47799130	13200	13200	13200	13200	0
369	20241125	143100	47799130	13200	13200	13200	13200	1
370	20241125	143000	47785930	13200	13200	13200	13200	0
371	20241125	142900	47785930	13200	13200	13200	13200	2
372	20241125	142800	47759530	13200	13200	13200	13200	0
373	20241125	142700	47759530	13200	13200	13200	13200	0
374	20241125	142600	47759530	13200	13200	13200	13200	0
375	20241125	142500	47759530	13200	13200	13200	13200	1
376	20241125	142400	47746330	13210	13210	13210	13210	0
377	20241125	142300	47746330	13210	13200	13210	13200	357
378	20241125	142200	43033920	13200	13200	13200	13200	0
379	20241125	142100	43033920	13200	13190	13200	13190	88
380	20241125	142000	41873070	13200	13200	13200	13200	0
381	20241125	141900	41873070	13200	13200	13200	13200	0
382	20241125	141800	41873070	13200	13200	13200	13200	0
383	20241125	141700	41873070	13200	13190	13200	13190	15
384	20241125	141600	41675090	13190	13190	13190	13190	0
385	20241125	141500	41675090	13190	13190	13190	13190	55
386	20241125	141400	40949640	13190	13180	13190	13180	383
387	20241125	141300	35898140	13180	13180	13180	13180	76
388	20241125	141200	34896460	13170	13170	13170	13170	0
389	20241125	141100	34896460	13170	13170	13170	13170	0
390	20241125	141000	34896460	13170	13170	13170	13170	0
391	20241125	140900	34896460	13170	13170	13170	13170	0
392	20241125	140800	34896460	13170	13170	13170	13170	0
393	20241125	140700	34896460	13170	13170	13170	13170	0
394	20241125	140600	34896460	13170	13170	13170	13170	0
395	20241125	140500	34896460	13170	13170	13170	13170	0
396	20241125	140400	34896460	13170	13170	13170	13170	0
397	20241125	140300	34896460	13170	13170	13170	13170	2
398	20241125	140200	34870120	13170	13170	13170	13170	0
399	20241125	140100	34870120	13170	13170	13170	13170	3
400	20241125	140000	34830610	13170	13170	13170	13170	0
401	20241125	135900	34830610	13170	13170	13170	13170	134
402	20241125	135800	33065830	13170	13160	13170	13160	64
403	20241125	135700	32222980	13120	13120	13120	13120	0
404	20241125	135600	32222980	13120	13120	13120	13120	0
405	20241125	135500	32222980	13120	13120	13120	13120	1
406	20241125	135400	32209860	13120	13120	13120	13120	0
407	20241125	135300	32209860	13120	13120	13120	13120	0
408	20241125	135200	32209860	13120	13120	13120	13120	0
409	20241125	135100	32209860	13120	13120	13120	13120	0
410	20241125	135000	32209860	13120	13120	13120	13120	0
411	20241125	134900	32209860	13120	13120	13120	13120	0
412	20241125	134800	32209860	13120	13120	13120	13120	0
413	20241125	134700	32209860	13120	13120	13120	13120	0
414	20241125	134600	32209860	13120	13120	13120	13120	0
415	20241125	134500	32209860	13120	13120	13120	13120	0
416	20241125	134400	32209860	13120	13140	13140	13120	200
417	20241125	134300	29584060	13140	13140	13140	13140	0
418	20241125	134200	29584060	13140	13140	13140	13140	0
419	20241125	134100	29584060	13140	13140	13140	13140	1
420	20241125	134000	29570920	13140	13140	13140	13140	43
421	20241125	133900	29005900	13160	13140	13160	13140	2
422	20241125	133800	28979600	13150	13150	13150	13150	0
423	20241125	133700	28979600	13150	13150	13150	13150	30
424	20241125	133600	28585100	13150	13150	13150	13150	0
425	20241125	133500	28585100	13150	13150	13150	13150	4
426	20241125	133400	28532500	13140	13140	13140	13140	0
427	20241125	133300	28532500	13140	13140	13140	13140	0
428	20241125	133200	28532500	13140	13140	13140	13140	0
429	20241125	133100	28532500	13140	13140	13140	13140	2
430	20241125	133000	28506220	13140	13140	13140	13140	3
431	20241125	132900	28466800	13140	13140	13140	13140	0
432	20241125	132800	28466800	13140	13140	13140	13140	0
433	20241125	132700	28466800	13140	13140	13140	13140	29
434	20241125	132600	28085740	13160	13160	13160	13160	0
435	20241125	132500	28085740	13160	13160	13160	13160	100
436	20241125	132400	26769740	13170	13170	13170	13170	0
437	20241125	132300	26769740	13170	13170	13170	13170	0
438	20241125	132200	26769740	13170	13170	13170	13170	0
439	20241125	132100	26769740	13170	13140	13170	13140	6
440	20241125	132000	26690800	13130	13130	13130	13130	1
441	20241125	131900	26677670	13120	13120	13120	13120	0
442	20241125	131800	26677670	13120	13120	13120	13120	0
443	20241125	131700	26677670	13120	13120	13120	13120	0
444	20241125	131600	26677670	13120	13120	13120	13120	0
445	20241125	131500	26677670	13120	13120	13120	13120	0
446	20241125	131400	26677670	13120	13120	13120	13120	0
447	20241125	131300	26677670	13120	13120	13120	13120	0
448	20241125	131200	26677670	13120	13120	13120	13120	8
449	20241125	131100	26572710	13110	13110	13110	13110	0
450	20241125	131000	26572710	13110	13110	13110	13110	0
451	20241125	130900	26572710	13110	13100	13110	13100	11
452	20241125	130800	26428600	13100	13100	13100	13100	3
453	20241125	130700	26389300	13100	13100	13100	13100	18
454	20241125	130600	26153500	13100	13100	13100	13100	0
455	20241125	130500	26153500	13100	13100	13100	13100	1
456	20241125	130400	26140400	13020	13020	13020	13020	0
457	20241125	130300	26140400	13020	13020	13020	13020	0
458	20241125	130200	26140400	13020	13020	13020	13020	0
459	20241125	130100	26140400	13020	13020	13020	13020	1
460	20241125	130000	26127380	13020	13020	13020	13020	0
461	20241125	125900	26127380	13020	13020	13020	13020	42
462	20241125	125800	25580540	13020	13020	13020	13020	0
463	20241125	125700	25580540	13020	13020	13020	13020	0
464	20241125	125600	25580540	13020	13020	13020	13020	0
465	20241125	125500	25580540	13020	13020	13020	13020	0
466	20241125	125400	25580540	13020	13020	13020	13020	0
467	20241125	125300	25580540	13020	13020	13020	13020	0
468	20241125	125200	25580540	13020	13020	13020	13020	30
469	20241125	125100	25189940	13020	13020	13020	13020	0
470	20241125	125000	25189940	13020	13020	13020	13020	0
471	20241125	124900	25189940	13020	13020	13020	13020	0
472	20241125	124800	25189940	13020	13040	13040	13020	146
473	20241125	124700	23287740	13100	13100	13100	13100	1
474	20241125	124600	23274640	13040	13040	13040	13040	35
475	20241125	124500	22818240	13040	13040	13040	13040	0
476	20241125	124400	22818240	13040	13040	13040	13040	0
477	20241125	124300	22818240	13040	13040	13040	13040	0
478	20241125	124200	22818240	13040	13040	13040	13040	0
479	20241125	124100	22818240	13040	13040	13040	13040	0
480	20241125	124000	22818240	13040	13040	13040	13040	4
481	20241125	123900	22766080	13020	13020	13020	13020	0
482	20241125	123800	22766080	13020	13020	13020	13020	0
483	20241125	123700	22766080	13020	13020	13020	13020	0
484	20241125	123600	22766080	13020	13020	13020	13020	0
485	20241125	123500	22766080	13020	13020	13020	13020	12
486	20241125	123400	22609840	13020	13010	13020	13010	3
487	20241125	123300	22570800	12890	12890	12890	12890	0
488	20241125	123200	22570800	12890	12890	12890	12890	0
489	20241125	123100	22570800	12890	12920	12920	12890	30
490	20241125	123000	22183560	12930	12980	12980	12930	94
491	20241125	122900	20965630	12980	13000	13000	12980	180
492	20241125	122800	18627140	13010	13010	13010	13010	0
493	20241125	122700	18627140	13010	13060	13060	13010	198
494	20241125	122600	16047090	13070	13080	13080	13070	100
495	20241125	122500	14739590	13090	13090	13090	13090	1
496	20241125	122400	14726500	13090	13100	13100	13090	75
497	20241125	122300	13744490	13100	13100	13100	13100	0
498	20241125	122200	13744490	13100	13100	13100	13100	0
499	20241125	122100	13744490	13100	13100	13100	13100	1
500	20241125	122000	13731390	13100	13100	13100	13100	0
501	20241125	121900	13731390	13100	13100	13100	13100	0
502	20241125	121800	13731390	13100	13100	13100	13100	0
503	20241125	121700	13731390	13100	13100	13100	13100	0
504	20241125	121600	13731390	13100	13100	13100	13100	0
505	20241125	121500	13731390	13100	13100	13100	13100	1
506	20241125	121400	13718290	13100	13100	13100	13100	0
507	20241125	121300	13718290	13100	13100	13100	13100	0
508	20241125	121200	13718290	13100	13100	13100	13100	0
509	20241125	121100	13718290	13100	13100	13100	13100	1
510	20241125	121000	13705190	13100	13100	13100	13100	0
511	20241125	120900	13705190	13100	13100	13100	13100	0
512	20241125	120800	13705190	13100	13100	13100	13100	0
513	20241125	120700	13705190	13100	13100	13100	13100	0
514	20241125	120600	13705190	13100	13100	13100	13100	0
515	20241125	120500	13705190	13100	13100	13100	13100	0
516	20241125	120400	13705190	13100	13100	13100	13100	0
517	20241125	120300	13705190	13100	13100	13100	13100	0
518	20241125	120200	13705190	13100	13100	13100	13100	0
519	20241125	120100	13705190	13100	13100	13100	13100	0
520	20241125	120000	13705190	13100	13100	13100	13100	0
521	20241125	115900	13705190	13100	13100	13100	13100	0
522	20241125	115800	13705190	13100	13100	13100	13100	0
523	20241125	115700	13705190	13100	13100	13100	13100	20
524	20241125	115600	13443190	13100	13100	13100	13100	40
525	20241125	115500	12919190	13100	13100	13100	13100	1
526	20241125	115400	12906090	13100	13100	13100	13100	0
527	20241125	115300	12906090	13100	13100	13100	13100	0
528	20241125	115200	12906090	13100	13100	13100	13100	0
529	20241125	115100	12906090	13100	13100	13100	13100	0
530	20241125	115000	12906090	13100	13100	13100	13100	0
531	20241125	114900	12906090	13100	13060	13100	13060	11
532	20241125	114800	12762030	13060	13060	13060	13060	2
533	20241125	114700	12735910	13060	13060	13060	13060	0
534	20241125	114600	12735910	13060	13060	13060	13060	0
535	20241125	114500	12735910	13060	13060	13060	13060	0
536	20241125	114400	12735910	13060	13060	13060	13060	0
537	20241125	114300	12735910	13060	13060	13060	13060	0
538	20241125	114200	12735910	13060	13060	13060	13060	0
539	20241125	114100	12735910	13060	13060	13060	13060	0
540	20241125	114000	12735910	13060	13060	13060	13060	0
541	20241125	113900	12735910	13060	13060	13060	13060	0
542	20241125	113800	12735910	13060	13060	13060	13060	0
543	20241125	113700	12735910	13060	13060	13060	13060	0
544	20241125	113600	12735910	13060	13060	13060	13060	0
545	20241125	113500	12735910	13060	13060	13060	13060	0
546	20241125	113400	12735910	13060	13060	13060	13060	0
547	20241125	113300	12735910	13060	13060	13060	13060	0
548	20241125	113200	12735910	13060	13060	13060	13060	0
549	20241125	113100	12735910	13060	13060	13060	13060	1
550	20241125	113000	12722850	13070	13070	13070	13070	0
551	20241125	112900	12722850	13070	13070	13070	13070	1
552	20241125	112800	12709780	13070	13070	13070	13070	0
553	20241125	112700	12709780	13070	13070	13070	13070	0
554	20241125	112600	12709780	13070	13070	13070	13070	0
555	20241125	112500	12709780	13070	13070	13070	13070	1
556	20241125	112400	12696710	13180	13180	13180	13180	0
557	20241125	112300	12696710	13180	13180	13180	13180	0
558	20241125	112200	12696710	13180	13180	13180	13180	0
559	20241125	112100	12696710	13180	13180	13180	13180	0
560	20241125	112000	12696710	13180	13180	13180	13180	0
561	20241125	111900	12696710	13180	13180	13180	13180	0
562	20241125	111800	12696710	13180	13180	13180	13180	0
563	20241125	111700	12696710	13180	13180	13180	13180	0
564	20241125	111600	12696710	13180	13180	13180	13180	1
565	20241125	111500	12683530	13190	13190	13190	13190	0
566	20241125	111400	12683530	13190	13120	13190	13120	267
567	20241125	111300	9173130	13030	13030	13030	13030	0
568	20241125	111200	9173130	13030	13030	13030	13030	0
569	20241125	111100	9173130	13030	13030	13030	13030	1
570	20241125	111000	9160100	13130	13130	13130	13130	0
571	20241125	110900	9160100	13130	13130	13130	13130	0
572	20241125	110800	9160100	13130	13130	13130	13130	0
573	20241125	110700	9160100	13130	13130	13130	13130	0
574	20241125	110600	9160100	13130	13130	13130	13130	0
575	20241125	110500	9160100	13130	13130	13130	13130	0
576	20241125	110400	9160100	13130	13130	13130	13130	0
577	20241125	110300	9160100	13130	13130	13130	13130	0
578	20241125	110200	9160100	13130	13130	13130	13130	7
579	20241125	110100	9068190	13130	13130	13130	13130	0
580	20241125	110000	9068190	13130	13130	13130	13130	0
581	20241125	105900	9068190	13130	13130	13130	13130	0
582	20241125	105800	9068190	13130	13130	13130	13130	0
583	20241125	105700	9068190	13130	13130	13130	13130	0
584	20241125	105600	9068190	13130	13130	13130	13130	0
585	20241125	105500	9068190	13130	13120	13130	13120	2
586	20241125	105400	9041940	13020	13020	13020	13020	0
587	20241125	105300	9041940	13020	13020	13020	13020	0
588	20241125	105200	9041940	13020	13020	13020	13020	0
589	20241125	105100	9041940	13020	13020	13020	13020	0
590	20241125	105000	9041940	13020	13020	13020	13020	0
591	20241125	104900	9041940	13020	13020	13020	13020	0
592	20241125	104800	9041940	13020	13020	13020	13020	0
593	20241125	104700	9041940	13020	13020	13020	13020	0
594	20241125	104600	9041940	13020	13020	13020	13020	0
595	20241125	104500	9041940	13020	13020	13020	13020	1
596	20241125	104400	9028920	13020	13020	13020	13020	0
597	20241125	104300	9028920	13020	13020	13020	13020	0
598	20241125	104200	9028920	13020	13020	13020	13020	0
599	20241125	104100	9028920	13020	13020	13020	13020	1
600	20241125	104000	9015900	13020	13020	13020	13020	0
601	20241125	103900	9015900	13020	13020	13020	13020	1
602	20241125	103800	9002880	13020	13020	13020	13020	0
603	20241125	103700	9002880	13020	13020	13020	13020	0
604	20241125	103600	9002880	13020	13020	13020	13020	1
605	20241125	103500	8989860	13120	13120	13120	13120	0
606	20241125	103400	8989860	13120	13120	13120	13120	0
607	20241125	103300	8989860	13120	13110	13120	13110	3
608	20241125	103200	8950520	13010	13010	13010	13010	0
609	20241125	103100	8950520	13010	13010	13010	13010	0
610	20241125	103000	8950520	13010	13010	13010	13010	0
611	20241125	102900	8950520	13010	13010	13010	13010	0
612	20241125	102800	8950520	13010	13010	13010	13010	0
613	20241125	102700	8950520	13010	13010	13010	13010	0
614	20241125	102600	8950520	13010	13010	13010	13010	2
615	20241125	102500	8924500	13140	13140	13140	13140	0
616	20241125	102400	8924500	13140	13140	13140	13140	0
617	20241125	102300	8924500	13140	13140	13140	13140	0
618	20241125	102200	8924500	13140	13140	13140	13140	1
619	20241125	102100	8911360	13140	13110	13140	13110	75
620	20241125	102000	7926070	13010	13010	13010	13010	0
621	20241125	101900	7926070	13010	13010	13010	13010	0
622	20241125	101800	7926070	13010	13010	13010	13010	0
623	20241125	101700	7926070	13010	13010	13010	13010	0
624	20241125	101600	7926070	13010	13010	13010	13010	0
625	20241125	101500	7926070	13010	13010	13010	13010	0
626	20241125	101400	7926070	13010	13010	13010	13010	0
627	20241125	101300	7926070	13010	13010	13010	13010	0
628	20241125	101200	7926070	13010	13010	13010	13010	0
629	20241125	101100	7926070	13010	13010	13010	13010	0
630	20241125	101000	7926070	13010	13010	13010	13010	0
631	20241125	100900	7926070	13010	13010	13010	13010	0
632	20241125	100800	7926070	13010	13010	13010	13010	0
633	20241125	100700	7926070	13010	13010	13010	13010	0
634	20241125	100600	7926070	13010	13010	13010	13010	0
635	20241125	100500	7926070	13010	13010	13010	13010	0
636	20241125	100400	7926070	13010	13010	13010	13010	0
637	20241125	100300	7926070	13010	13010	13010	13010	0
638	20241125	100200	7926070	13010	13010	13010	13010	0
639	20241125	100100	7926070	13010	13010	13010	13010	1
640	20241125	100000	7913060	13000	13000	13000	13000	0
641	20241125	095900	7913060	13000	13000	13000	13000	0
642	20241125	095800	7913060	13000	13000	13000	13000	0
643	20241125	095700	7913060	13000	13110	13110	13000	100
644	20241125	095600	6610410	13110	13110	13110	13110	0
645	20241125	095500	6610410	13110	13110	13110	13110	1
646	20241125	095400	6597300	13140	13140	13140	13140	2
647	20241125	095300	6571020	13110	13110	13110	13110	0
648	20241125	095200	6571020	13110	13110	13110	13110	0
649	20241125	095100	6571020	13110	13110	13110	13110	0
650	20241125	095000	6571020	13110	13110	13110	13110	0
651	20241125	094900	6571020	13110	13110	13110	13110	1
652	20241125	094800	6557910	13140	13140	13140	13140	0
653	20241125	094700	6557910	13140	13140	13140	13140	0
654	20241125	094600	6557910	13140	13140	13140	13140	1
655	20241125	094500	6544770	13130	13130	13130	13130	0
656	20241125	094400	6544770	13130	13130	13130	13130	0
657	20241125	094300	6544770	13130	13130	13130	13130	0
658	20241125	094200	6544770	13130	13130	13130	13130	0
659	20241125	094100	6544770	13130	13130	13130	13130	1
660	20241125	094000	6531640	13130	13130	13130	13130	0
661	20241125	093900	6531640	13130	13130	13130	13130	0
662	20241125	093800	6531640	13130	13130	13130	13130	0
663	20241125	093700	6531640	13130	13130	13130	13130	0
664	20241125	093600	6531640	13130	13130	13130	13130	0
665	20241125	093500	6531640	13130	13130	13130	13130	0
666	20241125	093400	6531640	13130	13130	13130	13130	1
667	20241125	093300	6518510	13150	13150	13150	13150	0
668	20241125	093200	6518510	13150	13150	13150	13150	0
669	20241125	093100	6518510	13150	13150	13150	13150	0
670	20241125	093000	6518510	13150	13150	13150	13150	2
671	20241125	092900	6492210	13140	13140	13140	13140	1
672	20241125	092800	6479070	13140	13140	13140	13140	0
673	20241125	092700	6479070	13140	13140	13140	13140	0
674	20241125	092600	6479070	13140	13140	13140	13140	0
675	20241125	092500	6479070	13140	13140	13140	13140	0
676	20241125	092400	6479070	13140	13140	13140	13140	0
677	20241125	092300	6479070	13140	13140	13140	13140	0
678	20241125	092200	6479070	13140	13140	13140	13140	0
679	20241125	092100	6479070	13140	13140	13140	13140	1
680	20241125	092000	6465930	13150	13150	13150	13150	0
681	20241125	091900	6465930	13150	13150	13150	13150	2
682	20241125	091800	6439630	13140	13140	13140	13140	13
683	20241125	091700	6268810	13140	13140	13140	13140	0
684	20241125	091600	6268810	13140	13140	13140	13140	54
685	20241125	091500	5559250	13150	13140	13150	13140	3
686	20241125	091400	5519810	13140	13090	13140	13090	4
687	20241125	091300	5467330	13020	13020	13020	13020	11
688	20241125	091200	5324110	13020	12980	13020	12980	125
689	20241125	091100	3696650	13020	13020	13020	12990	203
690	20241125	091000	1054680	13020	13020	13020	13020	0
691	20241125	090900	1054680	13020	13020	13020	13020	0
692	20241125	090800	1054680	13020	13020	13020	13020	34
693	20241125	090700	612000	13020	13060	13060	13020	4
694	20241125	090600	559880	13030	13030	13030	13030	0
695	20241125	090500	559880	13030	13030	13030	13030	0
696	20241125	090400	559880	13030	13030	13030	13030	0
697	20241125	090300	559880	13030	13030	13030	13030	0
698	20241125	090200	559880	13030	13030	13030	13030	0
699	20241125	090100	559880	13030	13030	13030	13030	2
700	20241125	090000	533820	13020	13020	13020	13020	41